Business Credit Substitute BCS
Xếp hạng #?
19:05:08 20/01/2021
Business Credit Substitute (BCS)
Không theo dõi
Lịch sử giá Business Credit Substitute (BCS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.09106 | $0.09157 | $0.07899 | $0.07926 | $20,915.23 | $140,747 |
| 2020-02-02 | $0.07925 | $0.09029 | $0.06743 | $0.07621 | $20,183.62 | $135,328 |
| 2020-02-03 | $0.07621 | $0.08877 | $0.07412 | $0.07842 | $16,403.44 | $139,246 |
| 2020-02-04 | $0.07839 | $0.07956 | $0.07311 | $0.07712 | $15,033.72 | $136,935 |
| 2020-02-05 | $0.07715 | $0.07806 | $0.07027 | $0.07710 | $14,993.90 | $136,905 |
| 2020-02-06 | $0.07710 | $0.07796 | $0.06979 | $0.07539 | $16,993.50 | $133,870 |
| 2020-02-07 | $0.07534 | $0.07572 | $0.07104 | $0.07107 | $20,481.78 | $126,158 |
| 2020-02-08 | $0.07116 | $0.07772 | $0.06762 | $0.07648 | $22,249.04 | $135,814 |
| 2020-02-09 | $0.07647 | $0.07670 | $0.07003 | $0.07079 | $19,537.28 | $125,698 |
| 2020-02-10 | $0.07068 | $0.07336 | $0.06662 | $0.06922 | $19,291.91 | $122,907 |
| 2020-02-11 | $0.06925 | $0.06971 | $0.06570 | $0.06906 | $20,821.81 | $122,626 |
| 2020-02-12 | $0.06913 | $0.06977 | $0.06843 | $0.06956 | $20,567.64 | $123,523 |
| 2020-02-13 | $0.06956 | $0.07060 | $0.06676 | $0.06945 | $21,496.71 | $123,319 |
| 2020-02-14 | $0.06946 | $0.07242 | $0.06920 | $0.06979 | $16,103.42 | $123,908 |
| 2020-02-15 | $0.06979 | $0.06986 | $0.06744 | $0.06825 | $19,251.51 | $121,197 |
| 2020-02-16 | $0.06819 | $0.06938 | $0.06677 | $0.06714 | $19,929.84 | $119,223 |
| 2020-02-17 | $0.06725 | $0.06821 | $0.06451 | $0.06674 | $19,151.86 | $118,517 |
| 2020-02-18 | $0.06673 | $0.06682 | $0.06346 | $0.06558 | $17,934.49 | $116,456 |
| 2020-02-19 | $0.06554 | $0.06651 | $0.06253 | $0.06304 | $17,911.88 | $111,946 |
| 2020-02-20 | $0.06309 | $0.06789 | $0.06148 | $0.06757 | $17,829.46 | $119,993 |
| 2020-02-21 | $0.06761 | $0.06775 | $0.06164 | $0.06195 | $16,376.72 | $110,007 |
| 2020-02-22 | $0.06183 | $0.06925 | $0.06146 | $0.06621 | $26,812.64 | $117,575 |
| 2020-02-23 | $0.06621 | $0.1223 | $0.06597 | $0.08964 | $61,758.58 | $159,173 |
| 2020-02-24 | $0.08965 | $0.1731 | $0.08528 | $0.1058 | $38,995.28 | $187,939 |
| 2020-02-25 | $0.1059 | $0.1163 | $0.09721 | $0.09904 | $28,380.06 | $175,820 |
| 2020-02-26 | $0.09905 | $0.1008 | $0.08282 | $0.08555 | $23,457.81 | $151,914 |
| 2020-02-27 | $0.08566 | $0.08790 | $0.08089 | $0.08514 | $40,774.58 | $151,176 |
| 2020-02-28 | $0.08521 | $0.08557 | $0.06806 | $0.08110 | $31,939.54 | $144,004 |
| 2020-02-29 | $0.08095 | $0.08315 | $0.07113 | $0.07484 | $29,907.00 | $132,903 |